Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.869 | 5.903 | 5.855 | 5.889 | 305,687 | +0.01(+0.17%) |
Oct 28, 2004 | 5.886 | 5.913 | 5.841 | 5.879 | 371,924 | +0.00(+0.06%) |
Oct 27, 2004 | 5.852 | 5.879 | 5.834 | 5.875 | 376,320 | +0.01(+0.23%) |
Oct 26, 2004 | 5.855 | 5.896 | 5.814 | 5.862 | 544,258 | -0.01(-0.17%) |
Oct 25, 2004 | 5.920 | 5.933 | 5.855 | 5.872 | 378,079 | -0.05(-0.81%) |
Oct 22, 2004 | 5.940 | 5.944 | 5.886 | 5.920 | 228,019 | -0.02(-0.34%) |
Oct 21, 2004 | 5.998 | 5.998 | 5.937 | 5.940 | 240,915 | -0.03(-0.51%) |
Oct 20, 2004 | 6.032 | 6.032 | 5.947 | 5.971 | 278,430 | -0.05(-0.91%) |
Oct 19, 2004 | 6.053 | 6.073 | 5.995 | 6.026 | 313,893 | -0.06(-1.01%) |
Oct 18, 2004 | 6.049 | 6.087 | 6.036 | 6.087 | 339,099 | +0.02(+0.34%) |
Oct 15, 2004 | 6.053 | 6.084 | 6.015 | 6.066 | 287,223 | +0.01(+0.23%) |
Oct 14, 2004 | 6.039 | 6.060 | 5.971 | 6.053 | 262,017 | +0.01(+0.23%) |
Oct 13, 2004 | 6.032 | 6.073 | 6.008 | 6.039 | 379,544 | -0.01(-0.23%) |
Oct 12, 2004 | 6.063 | 6.073 | 6.012 | 6.053 | 256,742 | +0.02(+0.34%) |
Oct 11, 2004 | 6.063 | 6.114 | 6.032 | 6.032 | 288,102 | -0.04(-0.73%) |
Oct 08, 2004 | 6.107 | 6.125 | 6.056 | 6.077 | 208,676 | -0.02(-0.34%) |
Oct 07, 2004 | 6.073 | 6.101 | 6.053 | 6.097 | 251,466 | +0.00(+0.00%) |
Oct 06, 2004 | 6.097 | 6.104 | 6.056 | 6.097 | 256,742 | +0.02(+0.28%) |
Oct 05, 2004 | 6.073 | 6.101 | 6.022 | 6.080 | 221,278 | +0.00(+0.00%) |
Oct 04, 2004 | 6.053 | 6.107 | 6.049 | 6.080 | 332,944 | +0.04(+0.68%) |
Oct 01, 2004 | 5.998 | 6.039 | 5.937 | 6.039 | 356,391 | +0.03(+0.57%) |
Sep 30, 2004 | 6.019 | 6.019 | 5.937 | 6.005 | 228,899 | +0.01(+0.17%) |
Sep 29, 2004 | 5.998 | 6.046 | 5.971 | 5.995 | 182,005 | +0.02(+0.34%) |
Sep 28, 2004 | 5.920 | 5.974 | 5.906 | 5.974 | 257,328 | +0.05(+0.92%) |
Sep 27, 2004 | 5.937 | 5.950 | 5.838 | 5.920 | 274,913 | -0.04(-0.63%) |
Sep 24, 2004 | 5.903 | 6.005 | 5.899 | 5.957 | 214,244 | +0.04(+0.63%) |
Sep 23, 2004 | 5.961 | 5.961 | 5.862 | 5.920 | 305,687 | -0.01(-0.17%) |
Sep 22, 2004 | 6.019 | 6.039 | 5.903 | 5.930 | 316,531 | -0.09(-1.47%) |
Sep 21, 2004 | 6.043 | 6.080 | 6.005 | 6.019 | 392,733 | -0.07(-1.18%) |
Sep 20, 2004 | 6.060 | 6.111 | 6.039 | 6.090 | 310,083 | +0.01(+0.11%) |
Sep 17, 2004 | 6.073 | 6.125 | 6.039 | 6.084 | 312,721 | -0.01(-0.11%) |
Sep 16, 2004 | 6.090 | 6.107 | 6.019 | 6.090 | 185,229 | +0.02(+0.28%) |
Sep 15, 2004 | 6.039 | 6.090 | 6.015 | 6.073 | 216,589 | +0.03(+0.56%) |
Sep 14, 2004 | 6.046 | 6.118 | 6.005 | 6.039 | 276,085 | -0.02(-0.34%) |
Sep 13, 2004 | 6.121 | 6.125 | 6.060 | 6.060 | 240,622 | -0.03(-0.45%) |
Sep 10, 2004 | 6.135 | 6.135 | 5.978 | 6.087 | 275,499 | +0.00(+0.00%) |
Sep 09, 2004 | 6.005 | 6.101 | 5.954 | 6.087 | 247,949 | +0.06(+1.08%) |
Sep 08, 2004 | 6.053 | 6.084 | 5.998 | 6.022 | 256,742 | -0.00(-0.06%) |
Sep 07, 2004 | 5.954 | 6.060 | 5.954 | 6.026 | 307,152 | -0.01(-0.23%) |
Sep 03, 2004 | 5.988 | 6.039 | 5.971 | 6.039 | 120,457 | +0.02(+0.28%) |
Sep 02, 2004 | 6.036 | 6.087 | 5.998 | 6.022 | 267,000 | -0.00(-0.06%) |
Sep 01, 2004 | 5.988 | 6.084 | 5.988 | 6.026 | 316,531 | +0.09(+1.49%) |
Aug 31, 2004 | 5.862 | 5.961 | 5.841 | 5.937 | 311,256 | +0.12(+2.05%) |
Aug 30, 2004 | 5.869 | 5.886 | 5.783 | 5.817 | 305,980 | -0.05(-0.87%) |
Aug 27, 2004 | 5.831 | 5.869 | 5.821 | 5.869 | 137,456 | +0.00(+0.06%) |
Aug 26, 2004 | 5.811 | 5.865 | 5.770 | 5.865 | 318,876 | +0.09(+1.54%) |
Aug 25, 2004 | 5.800 | 5.817 | 5.736 | 5.776 | 313,307 | -0.01(-0.12%) |
Aug 24, 2004 | 5.698 | 5.783 | 5.698 | 5.783 | 281,947 | +0.05(+0.95%) |
Aug 23, 2004 | 5.729 | 5.732 | 5.681 | 5.729 | 308,032 | +0.01(+0.24%) |
Aug 20, 2004 | 5.776 | 5.783 | 5.708 | 5.715 | 193,435 | -0.03(-0.59%) |
Aug 19, 2004 | 5.766 | 5.834 | 5.732 | 5.749 | 399,767 | -0.02(-0.35%) |
Aug 18, 2004 | 5.695 | 5.783 | 5.681 | 5.770 | 344,667 | +0.04(+0.71%) |
Aug 17, 2004 | 5.698 | 5.749 | 5.684 | 5.729 | 172,333 | -0.02(-0.36%) |
Aug 16, 2004 | 5.736 | 5.749 | 5.681 | 5.749 | 212,193 | +0.05(+0.84%) |
Aug 13, 2004 | 5.691 | 5.715 | 5.630 | 5.701 | 247,656 | +0.00(+0.00%) |
Aug 12, 2004 | 5.698 | 5.722 | 5.630 | 5.701 | 188,453 | +0.00(+0.06%) |
Aug 11, 2004 | 5.698 | 5.698 | 5.613 | 5.698 | 203,400 | +0.03(+0.60%) |
Aug 10, 2004 | 5.732 | 5.749 | 5.637 | 5.664 | 201,935 | -0.08(-1.31%) |
Aug 09, 2004 | 5.630 | 5.763 | 5.630 | 5.739 | 167,351 | +0.09(+1.63%) |
Aug 06, 2004 | 5.729 | 5.776 | 5.613 | 5.647 | 180,247 | -0.07(-1.25%) |
Aug 05, 2004 | 5.732 | 5.766 | 5.715 | 5.718 | 240,036 | +0.00(+0.06%) |
Aug 04, 2004 | 5.606 | 5.729 | 5.585 | 5.715 | 266,707 | +0.10(+1.82%) |
Aug 03, 2004 | 5.568 | 5.613 | 5.527 | 5.613 | 340,564 | +0.07(+1.29%) |